Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dairy Products Sector (CIX: MSECTOR344 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 105.81 108.31 100.25 103.42 0 -4.78(-4.41%)
Apr 29, 2020 101.18 110.62 100.71 108.20 0 +4.53(+4.37%)
Apr 28, 2020 114.48 117.41 98.20 103.67 0 -10.48(-9.18%)
Apr 27, 2020 105.06 114.27 104.09 114.15 0 +12.68(+12.50%)
Apr 24, 2020 99.66 104.87 93.01 101.47 0 +4.88(+5.05%)
Apr 23, 2020 93.15 100.50 93.15 96.60 0 -0.13(-0.14%)
Apr 22, 2020 97.14 98.49 92.67 96.73 0 +2.44(+2.59%)
Apr 21, 2020 90.90 97.41 88.10 94.29 0 +2.51(+2.73%)
Apr 20, 2020 86.89 92.27 84.43 91.78 0 +4.91(+5.66%)
Apr 17, 2020 79.44 90.61 79.44 86.86 0 +2.12(+2.50%)
Apr 16, 2020 89.63 96.79 84.75 84.75 0 -4.67(-5.23%)
Apr 15, 2020 82.75 106.69 79.80 89.42 0 +15.80(+21.45%)
Apr 14, 2020 78.13 78.62 71.00 73.63 0 -4.79(-6.11%)
Apr 13, 2020 76.79 78.41 75.29 78.41 0 +2.15(+2.82%)
Apr 09, 2020 80.14 80.42 73.03 76.26 0 +0.51(+0.67%)
Apr 08, 2020 74.98 80.60 70.24 75.75 0 +2.92(+4.01%)
Apr 07, 2020 69.71 83.06 69.30 72.83 0 +2.34(+3.32%)
Apr 06, 2020 70.82 73.42 70.17 70.49 0 +1.89(+2.76%)
Apr 03, 2020 68.78 71.51 65.54 68.60 0 -0.33(-0.48%)
Apr 02, 2020 72.44 73.42 68.93 68.93 0 -3.53(-4.87%)
Apr 01, 2020 77.33 77.33 72.13 72.46 0 -3.55(-4.68%)
Mar 31, 2020 73.54 77.98 72.76 76.01 0 +2.62(+3.58%)
Mar 30, 2020 76.63 76.63 73.28 73.39 0 -0.35(-0.48%)
Mar 27, 2020 77.00 80.90 73.41 73.74 0 -0.59(-0.79%)
Mar 26, 2020 71.52 76.91 70.58 74.33 0 -0.56(-0.75%)
Mar 25, 2020 73.82 75.86 72.68 74.89 0 +2.63(+3.63%)
Mar 24, 2020 75.39 76.72 71.29 72.26 0 +0.53(+0.74%)
Mar 23, 2020 75.73 78.98 71.72 71.73 0 -3.80(-5.04%)
Mar 20, 2020 71.18 79.83 69.88 75.53 0 +0.13(+0.17%)
Mar 19, 2020 61.20 103.95 60.99 75.41 0 +14.21(+23.23%)
Mar 18, 2020 65.09 73.87 58.71 61.19 0 -14.18(-18.81%)
Mar 17, 2020 74.31 77.33 68.81 75.37 0 +0.23(+0.31%)
Mar 16, 2020 77.41 80.01 70.25 75.13 0 -1.62(-2.12%)
Mar 13, 2020 73.55 88.20 71.68 76.76 0 +3.58(+4.89%)
Mar 12, 2020 73.75 80.35 69.64 73.18 0 -10.19(-12.22%)
Mar 11, 2020 81.31 86.68 74.99 83.37 0 +1.34(+1.63%)
Mar 10, 2020 87.46 92.34 80.74 82.03 0 +3.38(+4.30%)
Mar 09, 2020 83.21 94.80 77.80 78.65 0 -8.99(-10.26%)
Mar 06, 2020 88.41 90.90 86.58 87.64 0 -0.25(-0.29%)
Mar 05, 2020 83.76 95.71 83.66 87.89 0 +3.82(+4.54%)
Mar 04, 2020 84.37 84.68 84.04 84.08 0 -2.77(-3.19%)
Mar 03, 2020 84.79 90.59 83.47 86.84 0 +2.57(+3.04%)
Mar 02, 2020 85.91 91.12 83.95 84.28 0 +1.58(+1.91%)
Feb 28, 2020 80.71 84.65 80.70 82.70 0 -1.95(-2.31%)
Feb 27, 2020 89.86 90.51 83.63 84.65 0 -5.49(-6.10%)
Feb 26, 2020 92.30 93.28 88.67 90.15 0 -2.92(-3.14%)
Feb 25, 2020 94.22 95.63 89.81 93.07 0 +2.90(+3.22%)
Feb 24, 2020 96.30 98.36 89.84 90.17 0 -7.70(-7.86%)
Feb 21, 2020 97.05 99.52 96.88 97.86 0 -1.50(-1.50%)
Feb 20, 2020 100.54 100.87 97.34 99.36 0 +0.34(+0.34%)
Feb 19, 2020 94.02 100.89 91.71 99.02 0 +4.16(+4.38%)
Feb 18, 2020 93.66 95.87 91.82 94.86 0 +0.17(+0.18%)
Feb 14, 2020 95.97 97.92 93.00 94.69 0 -2.16(-2.23%)
Feb 13, 2020 97.03 99.08 95.16 96.85 0 -1.05(-1.07%)
Feb 12, 2020 98.68 100.96 95.95 97.90 0 -0.49(-0.50%)
Feb 11, 2020 96.28 98.39 95.30 98.39 0 +0.22(+0.22%)
Feb 10, 2020 99.48 99.89 97.52 98.17 0 +0.26(+0.26%)
Feb 07, 2020 95.09 101.93 94.34 97.92 0 +0.10(+0.11%)
Feb 06, 2020 97.42 104.81 96.77 97.81 0 +1.64(+1.71%)
Feb 05, 2020 98.94 102.46 96.14 96.17 0 -1.73(-1.77%)
Feb 04, 2020 97.59 99.60 95.29 97.90 0 +0.91(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.